鴻碩 (3092)-凱基-中壢券商分點個股進出

台股 » 個股 » 鴻碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻碩

(3092)

可現股當沖

股價
33.35
漲跌
▼0.10
漲幅
-0.30%
成交量
162張
產業
上市電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻碩 (3092)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	33.30	0	0.00	33.45	1	410	0.24%
2024/04/25	5	34.80	6	35.37	34.40	-1	392	-0.25%
2024/04/23	1	34.40	0	0.00	34.00	1	376	0.27%
2024/04/16	3	34.20	0	0.00	34.15	3	364	0.82%
2024/04/11	0	0.00	1	35.90	35.55	-1	351	-0.28%
2024/04/10	0	0.00	3	35.52	35.80	-3	336	-0.89%
2024/04/03	1	34.05	0	0.00	33.90	1	309	0.32%
2024/03/29	0	31.87	0	0.00	31.70	0	283	0.00%
2024/03/26	1	32.10	3	32.27	32.40	-2	286	-0.70%
2024/03/25	0	31.75	0	0.00	31.50	0	280	0.00%
2024/03/12	0	0.00	1	30.91	31.00	-1	268	-0.38%
2024/03/06	1	32.70	0	0.00	32.55	1	254	0.39%
2024/03/05	0	0.00	1	32.70	31.70	-1	245	-0.41%
2024/02/29	0	33.25	0	0.00	33.00	0	227	0.00%
2024/02/02	0	0.00	18	33.88	34.00	-18	229	-7.86%
2024/01/25	1	34.70	0	0.00	34.60	1	234	0.43%
2024/01/24	2	34.55	0	0.00	34.65	2	235	0.85%
2024/01/10	1	34.15	0	0.00	34.10	1	249	0.40%
2023/12/27	3	35.50	0	0.00	35.30	3	270	1.11%
2023/12/26	0	0.00	0	35.50	35.50	0	275	-0.01%
2023/12/25	3	35.25	0	0.00	35.00	3	274	1.09%
2023/12/22	4	35.00	0	0.00	34.80	4	274	1.46%
2023/12/20	0	0.00	9	34.59	34.95	-9	293	-3.06%
2023/12/19	0	0.00	17	34.32	34.35	-17	311	-5.45%
2023/12/18	4	35.00	2	35.15	34.80	2	345	0.58%
2023/12/14	2	34.80	0	0.00	34.70	2	427	0.47%
2023/12/01	0	0.00	1	35.50	35.55	-1	453	-0.22%
2023/11/16	2	34.90	0	0.00	34.75	2	487	0.41%
2023/11/15	10	34.64	0	0.00	34.50	10	494	2.02%
2023/10/24	6	35.58	0	0.00	35.60	6	1,251	0.48%
2023/10/02	0	0.00	4	37.84	38.00	-4	1,327	-0.30%
2023/09/25	5	37.20	5	37.95	37.20	0	1,417	0.00%
2023/09/22	8	36.61	0	0.00	37.20	8	1,411	0.57%
2023/09/21	18	38.13	6	37.98	37.50	12	1,405	0.85%
2023/09/20	13	38.47	1	38.30	38.95	12	1,370	0.88%
2023/09/19	0	0.00	0.1	36.05	35.85	-0.1	1,299	-0.01%
2023/09/15	10	35.75	0	0.00	35.65	10	1,341	0.75%
2023/09/11	0	0.00	0	35.30	35.20	0	1,427	0.00%
2023/09/07	5	36.35	0	0.00	36.35	5	1,497	0.33%
2023/09/01	5	36.40	0	0.00	36.20	5	1,500	0.33%
2023/08/22	10	35.85	0	0.00	35.60	10	1,504	0.66%
2023/08/18	0	0.00	1	36.65	36.10	-1	1,489	-0.07%
2023/08/17	10	36.00	0	0.00	36.50	10	1,476	0.68%
2023/08/15	0	0.00	3	37.30	37.10	-3	1,455	-0.21%
2023/08/14	3	37.35	2.5	37.14	37.05	0.5	1,450	0.03%
2023/08/10	3	40.83	2	40.68	40.30	1	1,408	0.07%
2023/08/08	5	40.43	1	39.50	39.50	4	1,377	0.29%
2023/08/07	0	0.00	3	43.32	43.30	-3	1,351	-0.22%
2023/08/04	5	44.74	2	43.43	43.55	3	1,313	0.23%
2023/08/02	9	41.81	2	42.33	41.50	7	1,202	0.58%
2023/08/01	20	41.09	20	42.48	42.00	0	1,151	0.00%
2023/07/31	11	43.88	8	43.48	42.35	3	1,079	0.28%
2023/07/28	3	41.47	6	41.55	41.55	-3	911	-0.33%
2023/07/25	10	35.25	0	0.00	35.90	10	793	1.26%
2023/07/24	0	0.00	3	36.10	35.15	-3	787	-0.38%
2023/07/20	0.2	37.75	10	37.60	38.05	-9.9	774	-1.27%
2023/07/19	1	37.25	0	0.00	37.15	1	776	0.13%
2023/07/18	11	37.73	0	0.00	37.70	11	800	1.37%
2023/07/17	0	0.00	3	38.97	38.75	-3	884	-0.34%
2023/07/14	3	37.60	0	0.00	37.40	3	953	0.31%
2023/07/12	0.1	38.60	0	0.00	38.00	0.1	955	0.01%
2023/07/06	2	38.65	0	0.00	38.65	2	937	0.21%
2023/07/05	2.1	40.30	2.2	40.14	39.75	-0.1	928	-0.01%
2023/07/03	0	0.00	4	39.83	39.90	-4	866	-0.46%
2023/06/30	0	0.00	2	38.85	38.60	-2	834	-0.24%
2023/06/27	5.1	37.70	0	0.00	37.50	5.1	828	0.61%
2023/06/20	0	0.00	5	39.60	39.50	-5	802	-0.62%
2023/06/16	6	37.83	1	37.85	37.50	5	758	0.66%
2023/06/15	3.1	38.60	1	38.55	38.45	2.1	743	0.28%
2023/06/14	3	39.20	0	0.00	39.55	3	716	0.42%
2023/06/12	3	37.15	0	0.00	36.80	3	648	0.46%
2023/06/01	0	0.00	1	35.55	35.25	-1	698	-0.14%
2023/05/30	1	35.30	0	0.00	35.10	1	700	0.14%
2023/05/11	0	0.00	5	35.27	35.00	-5	735	-0.68%
2023/05/02	0	0.00	1	38.10	38.20	-1	726	-0.14%
2023/04/27	1	36.45	1	36.70	36.60	0	714	0.00%
2023/04/20	5	40.10	2	40.65	38.35	3	664	0.45%
2023/04/19	2	40.38	0.2	40.60	40.60	1.8	573	0.31%
2023/04/12	1	35.50	0	0.00	36.15	1	458	0.22%
2023/03/30	0	0.00	1	34.55	34.65	-1	436	-0.23%
2023/03/29	0	35.00	0	0.00	34.60	0	433	0.00%
2023/03/28	0	0.00	2	35.00	34.95	-2	434	-0.46%
2023/03/23	0	0.00	1	36.60	36.40	-1	423	-0.24%
2023/03/22	0	0.00	3	37.25	37.10	-3	397	-0.75%
2023/03/20	0	37.30	0	0.00	36.90	0	397	0.00%
2023/03/16	1	37.00	0	0.00	36.20	1	415	0.24%
2023/03/14	0	0.00	0.2	36.95	36.85	-0.2	440	-0.05%
2023/03/10	4	38.34	0	0.00	37.90	4	463	0.86%
2023/03/08	0.2	39.55	0	0.00	39.75	0.2	574	0.03%
2023/03/01	2	37.90	0	0.00	37.50	2	623	0.32%
2023/02/09	1	37.15	0	0.00	37.10	1	574	0.17%
2023/02/07	1	37.00	0	0.00	37.00	1	569	0.18%
2023/02/01	0	0.00	1	36.45	36.55	-1	565	-0.18%
2023/01/30	2	35.45	0	0.00	35.25	2	559	0.36%
2022/12/20	3	35.30	4	33.80	33.80	-1	625	-0.16%
2022/12/19	0	0.00	6	35.09	35.00	-6	631	-0.95%
2022/12/15	0	0.00	1	37.00	36.90	-1	628	-0.16%
2022/12/12	5	36.40	0	0.00	36.90	5	631	0.79%
2022/12/09	6	37.52	0	0.00	37.20	6	625	0.96%
2022/12/08	0	0.00	5	38.20	38.00	-5	611	-0.82%
2022/12/01	1	40.90	1	40.45	40.55	0	547	0.00%
2022/11/30	3	41.40	3	40.62	41.00	0	501	0.00%
2022/11/29	2	37.63	1	36.90	39.05	1	399	0.25%
2022/11/09	0	36.50	0	0.00	36.35	0	378	0.00%
2022/10/07	0	0.00	1	36.80	36.90	-1	384	-0.26%
2022/10/04	2	37.48	1	37.70	37.55	1	398	0.25%
2022/09/15	0	0.00	1	42.30	41.70	-1	417	-0.24%
2022/09/14	0	0.00	3	42.00	42.00	-3	422	-0.71%
2022/09/12	1	42.30	0	0.00	42.10	1	447	0.22%
2022/09/05	1	46.50	5	45.13	44.95	-4	466	-0.86%
2022/09/02	0	0.00	1	46.30	46.30	-1	468	-0.21%
2022/09/01	2	47.10	0	0.00	46.25	2	469	0.43%
2022/08/31	6	48.22	0	0.00	47.95	6	468	1.28%
2022/08/18	16	46.89	0	0.00	46.85	16	476	3.36%
2022/08/17	2	47.13	1	46.00	46.00	1	473	0.21%
2022/08/15	1	44.65	0	0.00	44.40	1	450	0.22%
2022/07/28	1	42.05	0	0.00	41.80	1	679	0.15%
2022/07/13	0	0.00	1	41.75	42.30	-1	913	-0.11%
2022/07/08	6	43.54	0	0.00	43.20	6	1,028	0.58%
2022/07/06	0	0.00	2	40.41	40.35	-2	1,224	-0.17%
2022/07/05	0	0.00	1	42.45	42.25	-1	1,387	-0.07%
2022/06/30	0	0.00	0	45.25	43.00	0	1,728	0.00%
2022/06/22	0	0.00	1	46.85	46.55	-1	2,243	-0.04%
2022/06/21	0	0.00	5	46.50	48.00	-5	2,317	-0.22%
2022/06/20	3	47.65	0	0.00	45.70	3	2,350	0.13%
2022/06/17	10	49.10	0	0.00	49.90	10	2,420	0.41%
2022/06/07	2	53.80	0	0.00	53.80	2	2,563	0.08%
2022/06/02	0	0.00	2	53.80	53.50	-2	2,601	-0.08%
2022/05/24	1	50.00	1	50.40	50.00	0	2,870	0.00%
2022/05/19	0	0.00	4	50.30	50.40	-4	3,308	-0.12%
2022/05/13	1	49.70	10	49.90	48.50	-9	3,388	-0.27%
2022/05/12	10	50.86	1	50.70	49.30	9	3,364	0.27%
2022/05/11	2	53.10	0	0.00	53.10	2	3,301	0.06%
2022/05/10	2	58.20	2	59.00	59.00	0	3,244	0.00%
2022/05/06	0	0.00	0.1	61.60	61.40	-0.1	3,221	0.00%
2022/05/03	0	0.00	2	62.70	62.80	-2	3,193	-0.06%
2022/04/29	0	0.00	5	62.12	62.20	-5	3,184	-0.16%
2022/04/28	1	60.50	0	0.00	60.00	1	3,174	0.03%
2022/04/27	0	0.00	6	60.50	60.80	-6	3,160	-0.19%
2022/04/25	1	61.10	0	0.00	62.00	1	3,124	0.03%
2022/04/22	0	0.00	1	64.70	64.30	-1	3,091	-0.03%
2022/04/21	3.1	65.85	0.1	65.40	64.60	3	3,058	0.10%
2022/04/20	1	64.50	1	63.30	63.30	0	3,023	0.00%
2022/04/19	0	0.00	1.2	63.36	62.80	-1.2	3,001	-0.04%
2022/04/15	0	0.00	2	63.05	62.40	-2	2,973	-0.07%
2022/04/14	2	65.20	2	65.75	64.50	0	2,958	0.00%
2022/04/13	3	64.90	6	64.97	66.00	-3	2,894	-0.10%
2022/04/12	12.2	63.87	7.1	63.09	62.80	5.1	2,808	0.18%
2022/04/11	7	65.69	4	66.50	64.80	3	2,720	0.11%
2022/04/08	6	72.40	12	72.19	71.70	-6	2,562	-0.23%
2022/04/07	2	72.10	9	70.61	69.90	-7	2,404	-0.29%
2022/04/06	4.1	70.36	1	71.50	71.90	3.1	2,312	0.13%
2022/04/01	1	70.00	6	70.25	70.50	-5	2,276	-0.22%
2022/03/31	0	0.00	0	68.50	68.40	0	2,190	0.00%
2022/03/30	2	68.90	7	68.86	68.20	-5	2,181	-0.23%
2022/03/29	7	68.93	9.1	69.81	68.90	-2.1	2,112	-0.10%
2022/03/28	4	68.25	9	68.57	68.50	-5	2,034	-0.25%
2022/03/25	14	69.67	5	67.54	67.20	9	1,980	0.45%
2022/03/24	2	66.75	6	66.88	67.00	-4	1,807	-0.22%
2022/03/23	4	66.13	15	66.10	65.20	-11	1,732	-0.63%
2022/03/22	19.1	65.93	20	65.94	65.30	-1	1,697	-0.06%
2022/03/21	1	64.79	0	0.00	64.30	1	1,613	0.06%
2022/03/10	2	60.40	2	59.50	59.50	0	1,509	0.00%
2022/03/08	10	59.32	0	0.00	57.60	10	1,498	0.67%
2022/03/07	4	60.38	0	0.00	59.80	4	1,476	0.27%
2022/03/04	3	65.10	4	64.70	63.40	-1	1,451	-0.07%
2022/03/03	1	65.00	2	64.90	65.00	-1	1,406	-0.07%
2022/03/02	0	0.00	1	63.20	63.50	-1	1,389	-0.07%
2022/03/01	6	61.63	5	62.00	62.50	1	1,344	0.07%
2022/02/25	4	60.35	1	60.40	60.50	3	1,327	0.23%
2022/02/24	3	60.83	6	62.10	59.50	-3	1,310	-0.23%
2022/02/23	3	64.57	2	64.70	64.70	1	1,254	0.08%
2022/02/22	41	65.09	36	64.01	64.00	5	1,208	0.41%
2022/02/21	6	65.33	4	66.03	66.10	2	1,028	0.19%
2022/02/18	13	59.03	7	59.04	60.10	6	828	0.72%
2022/02/17	15.1	56.87	0	0.00	56.60	15.1	775	1.95%
2022/02/15	3	53.83	0	0.00	54.30	3	797	0.38%
2022/02/11	0	0.00	3	53.83	53.70	-3	798	-0.38%
2022/02/10	4	53.73	2	53.90	53.90	2	798	0.25%
2022/02/09	2	54.25	0	0.00	54.30	2	805	0.25%
2022/02/08	2	53.20	0	0.00	53.50	2	803	0.25%
2022/02/07	4	51.08	0	0.00	52.30	4	805	0.50%
2022/01/25	1	50.60	0	0.00	50.20	1	824	0.12%
2022/01/20	0	0.00	2	52.70	53.50	-2	850	-0.24%
2022/01/17	1	53.00	0	0.00	53.80	1	962	0.10%
2021/12/29	2	57.00	4	56.75	56.60	-2	1,095	-0.18%
2021/12/28	6	57.30	7	57.63	57.00	-1	1,101	-0.09%
2021/12/27	2	55.00	0	0.00	54.90	2	1,063	0.19%
2021/12/24	3	53.67	0	0.00	53.40	3	1,085	0.28%
2021/12/22	0	0.00	1	52.50	53.00	-1	1,110	-0.09%
2021/12/13	0	0.00	2	52.40	52.40	-2	1,129	-0.18%
2021/12/10	1	51.20	1	52.20	52.30	0	1,139	0.00%
2021/12/02	4	52.05	0	0.00	52.00	4	1,216	0.33%
2021/12/01	0	0.00	1	53.30	53.80	-1	1,294	-0.08%
2021/11/29	1	53.60	0	0.00	53.40	1	1,341	0.07%
2021/11/24	0	0.00	1	57.90	57.30	-1	1,414	-0.07%
2021/11/23	1	56.60	0	0.00	56.60	1	1,429	0.07%
2021/11/22	0	0.00	2	56.80	56.70	-2	1,428	-0.14%
2021/11/18	1	56.00	0	0.00	56.00	1	1,443	0.07%
2021/11/15	0	0.00	2	56.30	56.00	-2	1,502	-0.13%
2021/11/12	3	54.57	0	0.00	55.30	3	1,542	0.19%
2021/11/11	0	0.00	1	58.30	58.40	-1	1,511	-0.07%
2021/10/27	0	0.00	1	58.70	59.30	-1	2,450	-0.04%
2021/10/26	3	59.93	2	60.40	59.60	1	2,648	0.04%
2021/10/22	1	55.50	0	0.00	55.50	1	2,619	0.04%
2021/10/15	1	54.80	0	0.00	54.40	1	2,920	0.03%
2021/10/14	1	56.00	0	0.00	56.00	1	2,887	0.03%
2021/10/12	1	56.50	0	0.00	56.60	1	2,899	0.03%
2021/10/07	1	57.00	0	0.00	57.00	1	2,876	0.03%
2021/10/04	1	59.10	1	56.50	56.50	0	2,896	0.00%
2021/09/30	2	62.15	0	0.00	62.40	2	2,849	0.07%
2021/09/29	2	62.30	0	0.00	62.00	2	2,833	0.07%
2021/09/27	0	0.00	2	66.50	67.50	-2	2,820	-0.07%
2021/09/16	8	67.76	8	67.00	67.00	0	2,944	0.00%
2021/09/15	5	67.86	3	68.00	68.00	2	2,955	0.07%
2021/09/14	4	68.00	4	67.70	67.70	0	2,966	0.00%
2021/09/08	4	66.40	4	65.90	65.90	0	3,069	0.00%
2021/09/07	3	70.83	2	70.15	67.50	1	3,087	0.03%
2021/09/06	7	73.94	6	70.67	70.50	1	3,054	0.03%
2021/09/03	7	70.49	7	70.51	70.30	0	2,986	0.00%
2021/09/02	7	71.14	9	69.97	69.70	-2	2,970	-0.07%
2021/09/01	7	69.99	7	69.50	71.50	0	2,935	0.00%
2021/08/31	5	67.56	5	67.80	67.80	0	2,860	0.00%
2021/08/26	11	67.45	10	66.07	66.00	1	2,825	0.04%
2021/08/25	5	68.10	5	68.90	67.60	0	2,827	0.00%
2021/08/24	9	68.71	9	67.70	67.70	0	2,827	0.00%
2021/08/23	3	68.83	3	68.40	68.40	0	2,838	0.00%
2021/08/20	0	0.00	1	67.50	67.50	-1	2,827	-0.04%
2021/08/19	0	0.00	1	69.80	68.00	-1	2,827	-0.04%
2021/08/18	1	69.80	1	69.50	70.20	0	2,791	0.00%
2021/08/17	0	0.00	4	67.80	66.10	-4	2,762	-0.14%
2021/08/16	4	69.03	0	0.00	69.30	4	2,760	0.14%
2021/08/13	2	65.45	2	65.75	65.20	0	2,737	0.00%
2021/08/11	2	65.00	5	64.90	64.00	-3	2,714	-0.11%
2021/08/10	5	71.32	7	71.56	68.20	-2	2,692	-0.07%
2021/08/09	7	76.67	7	75.16	75.00	0	2,609	0.00%
2021/08/05	2	72.55	2	73.40	72.60	0	2,528	0.00%
2021/08/04	9	74.90	33	74.64	74.30	-24	2,528	-0.95%
2021/08/03	7	76.06	9	76.42	77.00	-2	2,514	-0.08%
2021/08/02	15	73.31	9	72.89	75.80	6	2,435	0.25%
2021/07/30	31	72.48	7.5	72.22	74.00	23.5	2,299	1.02%
2021/07/29	0	0.00	1	68.60	67.90	-1	2,094	-0.05%
2021/07/28	1	65.00	1	66.20	65.60	0	2,091	0.00%
2021/07/27	0	0.00	5	70.54	69.60	-5	2,109	-0.24%
2021/07/26	3	67.80	1	67.40	68.10	2	2,059	0.10%
2021/07/23	3	70.20	38	69.02	68.20	-35	2,075	-1.69%
2021/07/22	7	71.30	1	70.00	70.00	6	2,080	0.29%
2021/07/21	36.5	64.06	0	0.00	66.30	36.5	1,941	1.88%
2021/07/20	0	0.00	1	60.80	60.30	-1	1,891	-0.05%
2021/07/16	2	64.40	2	63.10	62.60	0	1,937	0.00%
2021/07/15	1	62.70	0	0.00	62.70	1	1,951	0.05%
2021/07/14	0	0.00	1	62.80	62.70	-1	1,967	-0.05%
2021/07/13	0	0.00	2	66.60	65.00	-2	1,983	-0.10%
2021/07/12	2	66.80	2	64.35	66.90	0	1,993	0.00%
2021/07/07	0	0.00	1	65.50	65.30	-1	2,349	-0.04%
2021/07/05	0	0.00	1	67.10	67.00	-1	2,565	-0.04%
2021/07/02	2	67.60	1	67.10	67.60	1	2,594	0.04%
2021/07/01	1	66.00	0	0.00	65.20	1	2,609	0.04%
2021/06/30	1	67.50	0	0.00	67.00	1	2,629	0.04%
2021/06/29	1	72.00	2	69.90	69.60	-1	2,604	-0.04%
2021/06/28	0	0.00	3	72.40	71.70	-3	2,621	-0.11%
2021/06/25	1	72.90	2	72.80	72.30	-1	2,621	-0.04%
2021/06/24	0	0.00	3	73.07	72.80	-3	2,633	-0.11%
2021/06/22	1	72.10	0	0.00	70.00	1	2,653	0.04%
2021/06/21	2	72.30	1	72.10	70.40	1	2,692	0.04%
2021/06/18	3	73.47	1	73.90	73.10	2	2,738	0.07%
2021/06/17	2	73.05	3	73.20	74.00	-1	2,858	-0.03%
2021/06/16	1	70.90	5	70.08	71.70	-4	2,897	-0.14%
2021/06/11	1	68.50	8	69.48	68.50	-7	3,382	-0.21%
2021/06/10	0	0.00	0.7	67.50	67.30	-0.7	3,759	-0.02%
2021/06/04	0	0.00	1	68.00	67.50	-1	4,464	-0.02%
2021/06/03	0	0.00	0.1	68.00	67.60	-0.1	4,515	0.00%
2021/05/26	0	0.00	1	64.60	64.80	-1	4,822	-0.02%
2021/05/25	1	64.50	0	0.00	64.50	1	4,943	0.02%
2021/05/24	0	0.00	3	63.00	63.40	-3	4,979	-0.06%
2021/05/21	0	0.00	7	62.21	61.90	-7	5,018	-0.14%
2021/05/20	5	62.62	0	0.00	62.00	5	5,083	0.10%
2021/05/18	0	0.00	1	57.00	58.20	-1	5,367	-0.02%
2021/05/17	0	0.00	1	57.80	54.00	-1	5,405	-0.02%
2021/05/12	1	65.70	0	0.00	65.30	1	5,334	0.02%
2021/05/11	1	75.30	3	74.00	71.50	-2	5,290	-0.04%
2021/05/10	12	75.18	9	74.96	73.60	3	5,297	0.06%
2021/05/07	4	73.13	2	69.50	73.90	2	5,297	0.04%
2021/05/04	0	0.00	3	66.10	67.20	-3	5,384	-0.06%
2021/05/03	0	0.00	3	71.43	71.10	-3	5,397	-0.06%
2021/04/29	2	74.30	0	0.00	73.00	2	5,541	0.04%
2021/04/28	3	73.40	83	73.48	73.80	-80	5,787	-1.38%
2021/04/27	1	71.50	1	71.80	71.90	0	5,985	0.00%
2021/04/22	1	71.50	1	71.70	70.00	0	7,023	0.00%
2021/04/19	0	0.00	2	72.80	72.20	-2	7,630	-0.03%
2021/04/16	0	0.00	1	73.70	73.60	-1	7,695	-0.01%
2021/04/15	2	73.10	0	0.00	74.50	2	7,724	0.03%
2021/04/14	2	72.90	8.1	74.09	73.40	-6.1	7,862	-0.08%
2021/04/13	11	80.83	6	77.10	74.00	5	7,871	0.06%
2021/04/12	2	77.75	14	76.27	79.50	-12	7,732	-0.16%
2021/04/07	10	73.52	1	73.10	73.10	9	7,940	0.11%
2021/03/31	3	73.67	3	73.97	72.10	0	7,904	0.00%
2021/03/30	0	0.00	2	74.00	73.80	-2	7,870	-0.03%
2021/03/29	0	0.00	1	73.00	73.40	-1	7,867	-0.01%
2021/03/26	3	72.63	2	72.75	72.20	1	7,845	0.01%
2021/03/25	5	71.94	5	72.70	72.20	0	7,843	0.00%
2021/03/24	1	71.20	10	71.89	71.00	-9	7,827	-0.11%
2021/03/23	3	73.03	8	72.86	72.40	-5	7,795	-0.06%
2021/03/22	5	74.36	6	74.37	73.10	-1	7,736	-0.01%
2021/03/19	5	78.98	6	79.52	77.70	-1	7,645	-0.01%
2021/03/18	30	81.69	26	81.84	79.50	4	7,679	0.05%
2021/03/17	33	80.08	57	79.77	81.50	-24	7,522	-0.32%
2021/03/16	38	78.08	44	77.77	78.50	-6	7,179	-0.08%
2021/03/15	39	75.46	12	74.19	74.00	27	6,790	0.40%
2021/03/12	34	77.32	24	75.84	75.80	10	6,730	0.15%
2021/03/11	9	76.23	127	75.81	78.00	-118	6,629	-1.78%	大賣/鉅額交易
2021/03/10	25	74.50	19	74.59	72.50	6	6,399	0.09%
2021/03/09	2	70.15	8	71.74	71.80	-6	6,254	-0.10%
2021/03/08	7	70.91	7	72.41	69.50	0	6,262	0.00%
2021/03/05	3	70.30	12	70.71	69.30	-9	6,308	-0.14%
2021/03/04	3	73.53	1	72.20	71.00	2	6,297	0.03%
2021/03/03	6	71.87	8.1	71.72	74.00	-2.1	6,315	-0.03%
2021/03/02	7	73.13	0	0.00	71.10	7	6,293	0.11%
2021/02/26	3	74.33	9	73.48	74.80	-6	6,403	-0.09%
2021/02/25	23	76.49	16	77.03	74.10	7	6,511	0.11%
2021/02/24	6	73.45	0	0.00	74.30	6	6,457	0.09%
2021/02/23	1	74.90	6	73.60	74.10	-5	6,466	-0.08%
2021/02/22	9	73.99	14	73.93	74.40	-5	6,624	-0.08%
2021/02/19	14	73.01	18	72.01	73.10	-4	6,781	-0.06%
2021/02/18	28	70.97	9.1	70.05	71.30	18.9	7,043	0.27%
2021/02/17	2	64.60	24	66.20	66.80	-22	7,069	-0.31%
2021/02/05	0	0.00	1	61.10	60.80	-1	7,340	-0.01%
2021/02/04	1	61.50	7	60.84	60.70	-6	7,570	-0.08%
2021/02/03	2	61.15	0	0.00	60.50	2	7,902	0.03%
2021/02/02	32	60.48	0	0.00	60.60	32	7,985	0.40%
2021/02/01	12.1	59.30	2	58.50	59.00	10.1	7,994	0.13%
2021/01/29	5	65.12	12	63.28	62.00	-7	7,946	-0.09%
2021/01/28	11	65.55	8	64.76	64.80	3	8,054	0.04%
2021/01/27	12	64.20	12	65.22	64.70	0	8,049	0.00%
2021/01/26	5	62.20	2	62.40	61.80	3	8,030	0.04%
2021/01/25	16	63.03	2	62.80	63.80	14	8,106	0.17%
2021/01/22	103	61.77	63	64.79	65.70	40	8,336	0.48%	大買/
2021/01/21	130	62.93	19	65.75	62.50	111	8,263	1.34%	大買/鉅額交易
2021/01/20	16	71.88	36	71.91	69.20	-20	7,997	-0.25%
2021/01/19	73	76.79	60.6	76.96	76.80	12.4	7,741	0.16%
2021/01/18	29	72.10	23	71.97	71.70	6	7,320	0.08%
2021/01/15	18	69.98	34	69.32	70.00	-16	6,927	-0.23%
2021/01/14	10	67.92	3	68.50	67.80	7	6,627	0.11%
2021/01/13	12	62.46	17.7	63.49	65.10	-5.7	6,201	-0.09%
2021/01/12	0	0.00	2	59.20	59.20	-2	5,985	-0.03%
2021/01/11	15	61.21	12	60.93	60.80	3	5,908	0.05%
2021/01/08	4	59.60	4	60.35	59.50	0	5,807	0.00%
2021/01/07	30	61.59	15	61.25	60.80	15	5,747	0.26%
2021/01/06	4	58.88	32	59.34	58.20	-28	5,582	-0.50%
2021/01/05	6	61.53	19	60.89	60.50	-13	5,491	-0.24%
2021/01/04	73	60.81	37.3	60.83	61.60	35.7	5,335	0.67%
2020/12/31	5	54.50	4	55.95	57.70	1	4,990	0.02%
2020/12/30	1	52.70	0	0.00	52.50	1	4,871	0.02%
2020/12/29	4	52.60	2	52.95	53.40	2	4,853	0.04%
2020/12/28	2	53.55	0	0.00	52.30	2	4,830	0.04%
2020/12/22	2	52.00	0	0.00	51.50	2	4,762	0.04%
2020/12/17	0	0.00	1	53.80	53.90	-1	4,687	-0.02%
2020/12/16	5	55.88	9	56.04	55.30	-4	4,673	-0.09%
2020/12/15	14	56.26	9	56.01	55.00	5	4,665	0.11%
2020/12/14	24.3	56.70	17	57.58	57.00	7.3	4,598	0.16%
2020/12/11	2	54.20	2	53.35	52.80	0	4,466	0.00%
2020/12/10	3	53.57	3	53.80	53.90	0	4,449	0.00%
2020/12/09	1	53.10	0	0.00	52.90	1	4,429	0.02%
2020/12/08	0	0.00	3	53.40	53.30	-3	4,413	-0.07%
2020/12/07	5	52.70	8	53.76	52.70	-3	4,384	-0.07%
2020/12/04	0	0.00	1	56.00	55.90	-1	4,286	-0.02%
2020/12/03	11	55.77	1	55.60	55.50	10	4,262	0.23%
2020/12/02	7	57.80	2	57.45	57.00	5	4,226	0.12%
2020/12/01	5	57.60	4	56.85	57.20	1	4,164	0.02%
2020/11/30	1	54.60	3	55.00	55.00	-2	4,081	-0.05%
2020/11/27	4	54.83	3	55.03	55.50	1	4,063	0.02%
2020/11/26	2.2	55.39	9	56.63	56.70	-6.8	3,988	-0.17%
2020/11/25	18	56.27	14	58.81	55.00	4	3,912	0.10%
2020/11/24	10	58.16	2	59.30	58.70	8	3,743	0.21%
2020/11/23	12	57.74	9.1	57.43	57.60	2.9	3,591	0.08%
2020/11/20	1	57.50	3	58.07	57.50	-2	3,518	-0.06%
2020/11/19	8	60.46	12	58.27	57.90	-4	3,453	-0.12%
2020/11/18	16	60.44	40	60.35	60.20	-24	3,240	-0.74%
2020/11/17	42	58.99	13.1	58.76	60.00	28.9	2,984	0.97%
2020/11/16	12	55.93	3.1	56.22	56.60	8.9	2,584	0.35%
2020/11/13	8	55.88	17.7	55.71	57.10	-9.7	2,344	-0.41%
2020/11/12	24	53.55	21	53.04	53.40	3	1,976	0.15%
2020/11/11	39	52.22	43	52.93	53.00	-4	1,725	-0.23%
2020/11/10	5	48.42	40	48.38	48.90	-35	1,367	-2.56%
2020/11/09	0	0.00	14	46.86	46.95	-14	1,263	-1.11%
2020/11/06	0	0.00	1	46.40	46.85	-1	1,213	-0.08%
2020/11/05	37	47.00	3	46.40	46.85	34	1,174	2.89%
2020/11/04	0	0.00	2	44.70	45.40	-2	1,006	-0.20%
2020/11/03	5	45.60	8.2	45.28	45.35	-3.2	954	-0.34%
2020/11/02	15	44.89	14.4	44.86	44.90	0.6	885	0.07%
2020/10/30	12	44.30	16	44.27	44.30	-4	748	-0.53%
2020/10/29	6	40.96	6	40.34	42.10	0	448	0.00%
2020/10/28	1	39.00	0	0.00	38.30	1	353	0.28%
2020/10/21	0	0.00	1	37.80	37.70	-1	330	-0.30%
2020/10/15	0	0.00	10	37.80	37.65	-10	339	-2.94%
2020/10/13	0	0.00	6	38.06	38.15	-6	339	-1.77%
2020/10/08	4	38.90	0	0.00	38.70	4	341	1.17%
2020/10/07	2	38.60	0	0.00	38.75	2	341	0.59%
2020/09/30	4	37.86	0	0.00	37.40	4	354	1.13%
2020/09/29	6	37.34	0	0.00	37.60	6	365	1.64%
2020/09/23	10	37.83	0	0.00	37.50	10	382	2.62%
2020/09/17	0	0.00	1	38.55	38.20	-1	352	-0.28%
2020/09/07	0	0.00	1	37.40	37.05	-1	328	-0.30%
2020/09/03	1	39.00	0	0.00	38.60	1	327	0.30%
2020/09/02	1.2	37.56	0	0.00	39.40	1.2	306	0.39%
2020/08/31	0	37.45	0	0.00	37.30	0	293	0.00%
2020/08/28	1	42.65	0	0.00	42.55	1	287	0.35%
2020/08/25	0	0.00	1	42.70	42.65	-1	257	-0.39%
2020/08/20	4	41.00	3	41.35	41.60	1	247	0.40%
2020/08/11	1	42.30	0	0.00	42.15	1	243	0.41%
2020/07/27	2	42.00	0	0.00	41.45	2	250	0.80%
2020/07/13	0	0.00	2	42.95	42.95	-2	270	-0.74%
2020/07/10	0	0.00	4	42.95	42.80	-4	273	-1.46%
2020/07/06	1	42.90	0	0.00	43.60	1	247	0.40%
2020/07/03	2	42.25	0	0.00	42.25	2	235	0.85%
2020/06/29	1	42.10	0	0.00	42.00	1	229	0.44%
2020/06/16	1	41.70	0.1	42.00	41.90	1	241	0.39%
2020/06/08	2	44.20	0	0.00	43.85	2	260	0.77%
2020/06/03	2	42.60	0	0.00	42.60	2	246	0.81%
2020/06/02	3	42.45	0	0.00	42.35	3	244	1.23%
2020/05/25	0	0.00	1	42.00	41.90	-1	242	-0.41%
2020/05/22	2	42.15	4	42.05	42.00	-2	242	-0.83%
2020/05/21	3	42.13	2	41.90	41.95	1	239	0.42%
2020/05/15	3	41.15	0	0.00	41.55	3	235	1.27%
2020/05/14	0	0.00	5	41.83	41.40	-5	233	-2.14%
2020/05/13	1	42.00	0	0.00	42.00	1	230	0.43%
2020/05/12	1	42.05	0	0.00	42.10	1	233	0.43%
2020/05/11	3	42.58	2	42.60	42.55	1	233	0.43%
2020/04/24	2	39.10	6	39.60	39.70	-4	224	-1.78%
2020/04/17	1	38.65	0	0.00	38.70	1	200	0.50%
2020/04/15	1	37.80	0	0.00	38.45	1	195	0.51%
2020/03/26	0	0.00	3	31.65	31.80	-3	186	-1.61%
2020/03/20	0	0.00	2	28.35	28.40	-2	183	-1.09%
2020/03/19	2	25.95	3	25.85	25.85	-1	181	-0.55%
2020/03/18	0	0.00	1.2	28.95	28.65	-1.2	173	-0.70%
2020/03/17	2	28.08	5	28.07	27.95	-3	171	-1.75%
2020/03/13	0	0.00	4	29.80	29.95	-4	164	-2.43%
2020/03/12	0	0.00	1	33.50	33.10	-1	155	-0.64%
2020/03/02	0	0.00	1	37.20	37.25	-1	139	-0.72%
2020/02/17	5	39.15	2	39.15	38.95	3	141	2.13%
2020/02/12	0	0.00	1	39.25	39.30	-1	152	-0.66%
2020/02/11	4	39.00	0	0.00	39.05	4	157	2.54%
2020/02/10	1	38.90	0	0.00	38.85	1	158	0.63%
2020/02/03	0	0.00	1	39.20	40.10	-1	191	-0.52%
2020/01/20	0.5	42.70	0	0.00	42.75	0.5	195	0.26%
2020/01/17	0.3	42.60	0	0.00	42.60	0.3	195	0.15%
2019/12/25	0	0.00	0.1	42.45	42.45	-0.1	210	-0.06%
2019/12/10	0	0.00	2	43.20	43.30	-2	211	-0.94%
2019/12/09	1	43.60	0	0.00	43.80	1	210	0.47%
2019/11/26	0	0.00	0.5	43.25	43.10	-0.5	232	-0.22%
2019/11/25	1	43.20	0	0.00	43.20	1	232	0.43%
2019/11/19	2	43.63	4	43.50	43.65	-2	242	-0.82%
2019/11/18	0.2	43.50	0	0.00	43.50	0.2	253	0.08%
2019/11/15	2	43.70	0	0.00	43.75	2	259	0.77%
2019/11/13	0	0.00	0.1	43.25	43.25	-0.1	260	-0.02%
2019/11/12	0.1	43.15	0	0.00	43.15	0.1	262	0.03%
2019/11/05	0	0.00	1	47.00	46.50	-1	243	-0.41%
2019/11/04	1	47.20	0	0.00	46.90	1	236	0.42%
2019/10/29	3	43.80	0	44.10	44.10	3	218	1.38%
2019/10/17	0	0.00	0.1	44.10	43.95	-0.1	394	-0.01%
2019/10/04	0.5	44.00	0	0.00	44.00	0.5	421	0.11%
2019/10/01	1	44.30	0	0.00	44.30	1	438	0.23%
2019/09/20	0	0.00	0.1	44.60	44.60	-0.1	453	-0.01%
2019/09/05	0	0.00	1	45.95	45.90	-1	445	-0.22%
2019/08/22	1	48.65	1	48.00	48.25	0	439	0.00%
2019/08/20	0	0.00	1	45.95	46.40	-1	426	-0.23%
2019/08/14	0	0.00	1	45.00	45.00	-1	434	-0.23%
2019/08/12	1	44.80	0	0.00	44.90	1	442	0.23%
2019/08/02	0	0.00	1	47.10	47.10	-1	490	-0.20%
2019/07/30	0	0.00	1	48.20	48.20	-1	498	-0.20%
2019/07/29	3	49.45	3	49.00	49.10	0	504	0.00%
2019/07/26	0	0.00	1	47.60	48.00	-1	505	-0.20%
2019/07/25	0	0.00	9	48.91	48.50	-9	501	-1.79%
2019/07/24	6	50.38	0	0.00	49.50	6	490	1.22%
2019/07/23	12	57.11	3.1	57.07	57.20	8.9	471	1.89%
2019/07/19	1	54.60	0	0.00	54.90	1	470	0.21%
2019/07/17	1.1	54.81	0	0.00	54.90	1.1	461	0.24%
2019/07/12	3	54.50	2	54.70	54.50	1	463	0.22%
2019/07/08	0	0.00	2	54.90	55.00	-2	466	-0.43%
2019/06/14	0	0.00	1	53.20	53.10	-1	683	-0.15%
2019/06/10	1	52.40	0	0.00	52.80	1	806	0.12%
2019/06/05	2	52.80	0	0.00	52.70	2	822	0.24%
2019/05/31	0	53.50	0	0.00	53.40	0	863	0.00%
2019/05/28	0	0.00	6	52.80	52.90	-6	908	-0.66%
2019/05/24	0	0.00	15	53.20	53.20	-15	916	-1.64%
2019/05/23	1	53.10	0	0.00	53.20	1	916	0.11%
2019/05/17	0	0.00	1	55.70	54.90	-1	922	-0.11%
2019/05/16	1	56.00	2	55.40	54.90	-1	927	-0.11%
2019/05/09	1	53.90	0	0.00	53.60	1	908	0.11%
2019/05/03	0	0.00	0	54.30	54.00	0	884	0.00%
2019/04/29	1	54.10	0	54.00	53.80	1	863	0.11%
2019/04/26	1	54.80	1.6	54.57	55.00	-0.6	847	-0.07%
2019/04/25	3	55.27	2	55.25	54.90	1	824	0.12%
2019/04/24	1	52.00	0	0.00	51.90	1	752	0.13%
2019/04/19	1	50.10	0	0.00	51.30	1	741	0.13%
2019/04/12	1	50.70	1.1	50.68	50.50	-0.1	712	-0.01%
2019/04/10	1	51.20	0	0.00	51.20	1	692	0.14%
2019/04/09	3	54.87	0	0.00	53.50	3	661	0.45%
2019/04/08	0	0.00	3	55.20	55.30	-3	607	-0.49%
2019/04/02	0	0.00	3	55.23	54.80	-3	592	-0.51%
2019/03/29	2	53.50	0	0.00	54.40	2	569	0.35%
2019/03/28	4	54.03	0	0.00	53.20	4	562	0.71%
2019/03/27	0	0.00	4	55.03	54.60	-4	552	-0.72%
2019/03/26	1	55.70	0	0.00	55.00	1	538	0.19%
2019/03/25	0.1	53.90	0	0.00	53.90	0.1	507	0.01%
2019/03/21	3	53.73	1	53.30	53.90	2	482	0.41%
2019/03/20	1	53.90	1	53.30	53.80	0	467	0.00%
2019/03/19	3	54.43	0	0.00	54.30	3	456	0.66%
2019/03/15	1	55.00	3	53.60	53.40	-2	429	-0.47%
2019/03/13	5	53.62	3	52.73	52.90	2	363	0.55%
2019/03/11	5	50.70	0	0.00	50.30	5	301	1.66%
2019/03/08	5	51.28	1	51.20	51.10	4	295	1.35%
2019/03/07	1	51.90	1	50.60	50.60	0	285	0.00%
2019/03/06	1	51.20	0	0.00	51.20	1	267	0.37%
2019/03/05	0	50.20	0	0.00	50.40	0	255	0.00%
2019/03/04	0	0.00	3	48.67	49.60	-3	225	-1.33%
2019/02/27	0	0.00	1	47.50	47.65	-1	207	-0.48%
2019/02/21	0	0.00	5	47.50	47.35	-5	193	-2.58%
2019/02/20	5	47.27	0	0.00	47.15	5	188	2.66%
2019/02/19	0	0.00	4	47.15	47.35	-4	186	-2.15%
2019/02/14	8	46.72	0.1	46.20	46.50	7.9	148	5.30%
2019/02/13	0	0.00	1	44.85	46.00	-1	139	-0.72%
2019/02/12	0	0.00	2	44.35	44.50	-2	125	-1.59%
2019/01/30	0	0.00	1	41.85	42.30	-1	116	-0.86%
2019/01/29	0	0.00	2	42.03	41.80	-2	111	-1.79%
2019/01/22	0	0.00	1	42.00	41.90	-1	107	-0.93%
2019/01/16	0.4	41.00	0	0.00	41.00	0.4	104	0.40%
2019/01/11	0	0.00	7.9	40.95	40.70	-7.9	102	-7.66%
2019/01/10	0	0.00	1	40.55	40.40	-1	99	-1.01%
2019/01/03	2	38.93	0	0.00	38.85	2	117	1.71%
2018/12/24	2	39.20	0	0.00	39.55	2	127	1.57%
2018/12/22	1	39.00	0	0.00	38.80	1	127	0.79%
2018/12/13	4	40.30	0	0.00	39.95	4	127	3.13%
2018/12/04	1.5	40.77	0	0.00	40.60	1.5	135	1.09%
2018/11/30	1	39.40	0	0.00	39.55	1	132	0.76%
2018/11/23	1	38.60	0	0.00	38.65	1	127	0.78%
2018/11/09	0	0.00	2	38.45	39.05	-2	129	-1.55%
2018/10/31	1	35.00	0	0.00	35.20	1	137	0.73%
2018/10/18	0	0.00	0.1	38.00	37.35	-0.1	153	-0.07%
2018/10/12	1	35.25	0	0.00	35.65	1	186	0.54%
2018/10/03	0.1	41.80	0	0.00	41.20	0.1	176	0.06%
2018/09/27	0	0.00	0.2	42.10	42.10	-0.2	189	-0.09%
2018/09/10	0	0.00	6	42.50	42.80	-6	196	-3.05%
2018/08/24	1	43.15	0	0.00	43.35	1	265	0.38%
2018/08/10	3	44.85	0	0.00	44.80	3	282	1.06%
2018/08/08	0	0.00	2	44.85	44.85	-2	281	-0.71%
2018/08/07	0	0.00	1	45.05	44.95	-1	287	-0.35%
2018/07/24	1	43.65	0	0.00	43.75	1	325	0.31%
2018/07/23	0	0.00	0.1	47.90	47.80	-0.1	317	-0.03%
2018/07/20	7	48.21	0	0.00	47.90	7	309	2.27%
2018/07/19	1	48.25	0	0.00	48.10	1	310	0.32%
2018/07/10	0	0.00	2	47.65	47.55	-2	331	-0.60%
2018/07/06	0	0.00	2	45.90	46.85	-2	353	-0.57%
2018/07/03	1	46.80	0	0.00	46.60	1	395	0.25%
2018/07/02	0.1	46.40	3	46.55	46.70	-2.9	399	-0.73%
2018/06/29	4	46.71	1	46.65	46.50	3	402	0.74%
2018/06/26	1	46.35	0	0.00	46.40	1	408	0.24%
2018/06/08	0	0.00	2	48.05	48.45	-2	500	-0.40%
2018/06/07	3	49.30	1	49.30	48.45	2	506	0.39%
2018/06/06	1	49.45	10	49.20	48.90	-9	490	-1.83%
2018/05/30	3	45.20	0	0.00	45.10	3	455	0.66%
2018/05/22	2	45.90	0	0.00	45.60	2	450	0.44%
2018/05/16	5	45.10	0	0.00	45.10	5	458	1.09%
2018/05/15	2	44.85	0	0.00	44.80	2	460	0.43%
2018/04/26	0	0.00	5	48.20	47.70	-5	543	-0.92%
2018/04/11	2	51.10	2	50.60	49.75	0	489	0.00%
2018/03/19	3	48.30	3	48.42	48.30	0	442	0.00%
2018/03/15	0	0.00	1	47.65	48.15	-1	432	-0.23%
2018/03/14	2	48.85	2	48.98	48.10	0	428	0.00%
2018/03/13	0	0.00	7	45.96	47.00	-7	374	-1.87%
2018/03/08	0	0.00	0.3	44.70	44.75	-0.3	378	-0.08%
2018/03/06	0.2	43.75	0	0.00	43.75	0.2	386	0.05%
2018/02/26	0	0.00	4	44.65	44.80	-4	405	-0.99%
2018/02/23	5	44.07	1	44.20	44.50	4	408	0.98%
2018/02/21	0	0.00	2	43.65	43.45	-2	416	-0.48%
2018/02/12	2	42.60	0	0.00	42.60	2	419	0.48%
2018/02/05	6	45.35	0	0.00	45.15	6	447	1.34%
2018/02/02	2	46.78	0	0.00	46.70	2	469	0.43%
2018/02/01	0	48.50	13	49.82	48.50	-13	473	-2.75%
2018/01/31	1	48.80	0	0.00	48.80	1	415	0.24%
2018/01/30	0	0.00	6	47.20	46.95	-6	405	-1.48%
2018/01/29	0	0.00	1	47.00	47.20	-1	410	-0.24%
2018/01/22	0	0.00	1	45.95	45.90	-1	484	-0.21%
2018/01/19	1	45.75	0	0.00	45.70	1	516	0.19%
2018/01/18	2	45.60	0	0.00	45.35	2	526	0.38%
2018/01/09	1	47.20	1	46.70	46.60	0	876	0.00%
2018/01/08	2	47.50	1	47.80	47.00	1	906	0.11%
2018/01/04	1	47.35	1	47.40	47.25	0	921	0.00%
2018/01/03	1	47.05	1	47.20	47.25	0	924	0.00%